Identifier on Bithumb: KRW-STG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
180.7123 KRW |
22,446.4547 STG |
180.0000 KRW |
176.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2025-12-05 |
177.2193 KRW |
5,638.7931 STG |
180.0000 KRW |
176.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2025-12-04 |
184.0270 KRW |
1,000.6164 STG |
185.0000 KRW |
184.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2025-12-03 |
184.8279 KRW |
4,104.7238 STG |
183.0000 KRW |
183.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2025-12-02 |
186.8246 KRW |
104,477.8260 STG |
178.0000 KRW |
178.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2025-12-01 |
160.6875 KRW |
19,571.1645 STG |
163.0000 KRW |
160.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-11-30 |
181.3970 KRW |
69,828.1903 STG |
176.0000 KRW |
176.0000 KRW |
184.0000 KRW |
181.0000 KRW |
| 2025-11-29 |
174.1938 KRW |
13,396.0639 STG |
176.0000 KRW |
174.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-11-28 |
179.5599 KRW |
3,894.5174 STG |
180.0000 KRW |
179.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-11-27 |
179.5322 KRW |
6,763.1815 STG |
179.0000 KRW |
178.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-11-26 |
177.1637 KRW |
9,175.4580 STG |
179.0000 KRW |
174.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2025-11-25 |
173.9139 KRW |
7,608.4711 STG |
170.0000 KRW |
170.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-11-24 |
173.2650 KRW |
3,899.7536 STG |
169.0000 KRW |
169.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-11-23 |
173.0000 KRW |
5,015.7918 STG |
173.0000 KRW |
173.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2025-11-22 |
169.4868 KRW |
25,930.5890 STG |
170.0000 KRW |
169.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-11-21 |
168.6003 KRW |
5,620.9985 STG |
169.0000 KRW |
167.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2025-11-20 |
178.1108 KRW |
49,305.8736 STG |
183.0000 KRW |
177.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2025-11-19 |
182.3836 KRW |
43,934.5796 STG |
187.0000 KRW |
179.0000 KRW |
187.0000 KRW |
183.0000 KRW |
| 2025-11-18 |
189.7233 KRW |
6,556.2882 STG |
190.0000 KRW |
189.0000 KRW |
191.0000 KRW |
191.0000 KRW |
| 2025-11-17 |
188.2830 KRW |
15,312.7897 STG |
190.0000 KRW |
185.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-11-16 |
192.6583 KRW |
13,529.3617 STG |
196.0000 KRW |
190.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2025-11-15 |
200.5132 KRW |
81,993.8770 STG |
201.0000 KRW |
199.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2025-11-14 |
203.2549 KRW |
72,072.8192 STG |
202.0000 KRW |
202.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2025-11-13 |
206.1972 KRW |
102,108.2925 STG |
207.0000 KRW |
204.0000 KRW |
209.0000 KRW |
209.0000 KRW |
| 2025-11-12 |
211.2560 KRW |
46,383.3781 STG |
209.0000 KRW |
207.0000 KRW |
215.0000 KRW |
208.0000 KRW |
| 2025-11-11 |
206.7616 KRW |
76,588.9572 STG |
210.0000 KRW |
203.0000 KRW |
210.0000 KRW |
203.0000 KRW |
| 2025-11-10 |
210.3440 KRW |
46,137.2931 STG |
210.0000 KRW |
210.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2025-11-09 |
217.9140 KRW |
97,369.8470 STG |
218.0000 KRW |
217.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2025-11-08 |
214.0223 KRW |
32,838.8031 STG |
215.0000 KRW |
212.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-11-07 |
223.9948 KRW |
110,968.2759 STG |
225.0000 KRW |
219.0000 KRW |
227.0000 KRW |
222.0000 KRW |
| 2025-11-06 |
195.4936 KRW |
127,814.6886 STG |
192.0000 KRW |
186.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2025-11-05 |
190.0804 KRW |
1,586.4556 STG |
192.0000 KRW |
189.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2025-11-04 |
176.1243 KRW |
27,924.2660 STG |
182.0000 KRW |
170.0000 KRW |
182.0000 KRW |
178.0000 KRW |
| 2025-11-03 |
192.2552 KRW |
139,772.5335 STG |
198.0000 KRW |
186.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2025-11-02 |
211.4222 KRW |
4,977.8554 STG |
211.0000 KRW |
211.0000 KRW |
214.0000 KRW |
214.0000 KRW |
| 2025-11-01 |
214.7820 KRW |
17,314.1875 STG |
211.0000 KRW |
211.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2025-10-31 |
204.4477 KRW |
7,363.6846 STG |
207.0000 KRW |
204.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-10-30 |
209.1964 KRW |
44,447.2747 STG |
211.0000 KRW |
207.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2025-10-29 |
218.9882 KRW |
40,515.6530 STG |
219.0000 KRW |
216.0000 KRW |
222.0000 KRW |
222.0000 KRW |
| 2025-10-28 |
221.5555 KRW |
50,338.8941 STG |
224.0000 KRW |
217.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2025-10-27 |
225.5257 KRW |
17,226.1484 STG |
225.0000 KRW |
225.0000 KRW |
227.0000 KRW |
227.0000 KRW |
| 2025-10-26 |
230.1085 KRW |
51,581.2612 STG |
231.0000 KRW |
229.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2025-10-25 |
229.8499 KRW |
13,887.6736 STG |
229.0000 KRW |
228.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-10-24 |
231.0299 KRW |
16,349.3702 STG |
231.0000 KRW |
230.0000 KRW |
233.0000 KRW |
233.0000 KRW |
| 2025-10-23 |
238.5475 KRW |
679.6991 STG |
239.0000 KRW |
237.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-10-22 |
239.5598 KRW |
27,661.7977 STG |
241.0000 KRW |
234.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2025-10-21 |
245.4088 KRW |
19,754.2917 STG |
249.0000 KRW |
244.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2025-10-20 |
245.0187 KRW |
17,307.7982 STG |
247.0000 KRW |
241.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-10-19 |
245.7033 KRW |
23,675.5948 STG |
246.0000 KRW |
243.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2025-10-18 |
243.0485 KRW |
5,617.8293 STG |
242.0000 KRW |
242.0000 KRW |
245.0000 KRW |
245.0000 KRW |